UK markets closed

AGNC Investment Corp. (AGNC.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
186.95-0.05 (-0.03%)
At close: 12:28PM CST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024186.95186.95186.95186.95186.95127
13 Jun 2024187.00187.00187.00187.00187.00202
12 Jun 2024183.76183.90182.00183.90183.901,783
11 Jun 2024175.00180.26175.00180.26180.2651
10 Jun 2024177.40177.40177.40177.40177.40-
07 Jun 2024179.90179.90177.40177.40177.40927
06 Jun 2024170.00177.00170.00173.60173.6012,046
05 Jun 2024170.00170.00170.00170.00170.0010
04 Jun 2024176.76176.76170.00170.00170.0057
03 Jun 2024168.00176.76168.00176.76176.7669
31 May 2024162.00162.00162.00162.00162.00540
31 May 20240.12 Dividend
30 May 2024162.00162.00162.00162.00161.88261
29 May 2024160.00162.00160.00162.00161.88563
28 May 2024160.50160.50160.50160.50160.38-
27 May 2024160.50160.50160.50160.50160.38-
24 May 2024160.50160.50160.50160.50160.38-
23 May 2024160.50160.50160.50160.50160.3853
22 May 2024165.00165.00160.01160.01159.891,299
21 May 2024164.20164.20164.20164.20164.08-
20 May 2024164.20164.20164.20164.20164.08-
17 May 2024165.88165.88164.20164.20164.0820
16 May 2024165.50169.99165.20169.99169.8610,012
15 May 2024165.50165.50165.50165.50165.3824
14 May 2024162.01162.60162.01162.60162.48276
13 May 2024163.00163.50161.50163.39163.2722,360
10 May 2024161.67161.67161.67161.67161.55-
09 May 2024164.00164.00161.50161.67161.55139
08 May 2024168.99169.99161.50161.50161.3877
07 May 2024161.98161.98160.50160.50160.382,019
06 May 2024160.00161.00160.00161.00160.8879
03 May 2024159.47163.58159.47160.00159.881,862
02 May 2024163.69163.69163.69163.69163.5710
30 Apr 2024163.79163.79163.79163.79163.67-
29 Apr 2024163.79163.79163.79163.79163.675
29 Apr 20240.12 Dividend
26 Apr 2024162.00162.00162.00162.00161.7631
25 Apr 2024161.00161.00161.00161.00160.7612
24 Apr 2024159.99159.99159.99159.99159.755
23 Apr 2024157.99159.99157.00159.99159.751,759
22 Apr 2024154.00154.00154.00154.00153.77-
19 Apr 2024153.00155.00153.00154.00153.7745
18 Apr 2024157.00157.00151.03153.00152.7728
17 Apr 2024160.00160.00160.00160.00159.76-
16 Apr 2024160.00160.00160.00160.00159.76-
15 Apr 2024157.00160.00157.00160.00159.7646
12 Apr 2024158.50158.50156.80156.80156.573,078
11 Apr 2024161.00161.00161.00161.00160.76106
10 Apr 2024153.10153.20153.10153.12152.895,300
09 Apr 2024163.39163.39163.39163.39163.15-
08 Apr 2024160.00163.39158.00163.39163.156,168
05 Apr 2024165.00165.00165.00165.00164.76-
04 Apr 2024165.00165.00165.00165.00164.76-
03 Apr 2024165.00165.00165.00165.00164.76-
02 Apr 2024165.00165.00165.00165.00164.76-
01 Apr 2024165.00165.00165.00165.00164.76-
27 Mar 2024165.00165.00165.00165.00164.76-
27 Mar 20240.12 Dividend
26 Mar 2024165.00165.00165.00165.00164.648
25 Mar 2024168.00168.00168.00168.00167.63-
22 Mar 2024172.00172.00168.00168.00167.6329
21 Mar 2024165.00165.00165.00165.00164.64103
20 Mar 2024162.00162.00162.00162.00161.64-
19 Mar 2024162.00162.00162.00162.00161.64-
15 Mar 2024162.00162.00162.00162.00161.64-
14 Mar 2024162.00162.00162.00162.00161.641,501
13 Mar 2024165.50165.50165.50165.50165.1391
12 Mar 2024173.00173.00173.00173.00172.6215
11 Mar 2024165.00165.00165.00165.00164.6419,982
08 Mar 2024166.10166.12166.10166.12165.7546
07 Mar 2024162.00162.00162.00162.00161.6444
06 Mar 2024162.00162.00162.00162.00161.64-
05 Mar 2024162.00162.00162.00162.00161.6478
04 Mar 2024162.00162.00162.00162.00161.641,019
01 Mar 2024161.00168.00161.00161.01160.6565
29 Feb 2024161.00161.00161.00161.00160.64-
28 Feb 2024169.17169.17161.00161.00160.649,359
28 Feb 20240.12 Dividend
27 Feb 2024164.00164.00162.50164.00163.5245
26 Feb 2024171.57171.57171.57171.57171.0727
23 Feb 2024172.00172.00172.00172.00171.49-
22 Feb 2024169.00172.00169.00172.00171.4953
21 Feb 2024162.25162.25162.25162.25161.77-
20 Feb 2024162.25162.25162.25162.25161.77-
19 Feb 2024162.25162.25162.25162.25161.77-
16 Feb 2024162.25162.25162.25162.25161.77-
15 Feb 2024162.25162.25162.25162.25161.771,853
14 Feb 2024160.88160.88160.00160.00159.5341
13 Feb 2024163.99163.99163.99163.99163.51-
12 Feb 2024165.00165.00163.30163.99163.512,334
09 Feb 2024155.00155.00155.00155.00154.54-
08 Feb 2024159.20159.20155.00155.00154.54680
07 Feb 2024166.08166.08159.00161.00160.5315,027
06 Feb 2024163.00163.00163.00163.00162.52-
02 Feb 2024163.00163.00163.00163.00162.52-
01 Feb 2024163.00163.00163.00163.00162.521,500
31 Jan 2024166.08166.08166.08166.08165.59-
30 Jan 2024166.10166.10166.08166.08165.59200
30 Jan 20240.12 Dividend
29 Jan 2024170.00170.00170.00170.00169.3810
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...